Guangxi Wuzhou Zhongheng Group Co.,Ltd - 600252.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.55	2.53	2.53	2.57	2.53	26.42M
February 12, 2026	2.58	2.55	2.55	2.58	2.53	34.22M
February 11, 2026	2.59	2.58	2.58	2.6	2.57	23M
February 10, 2026	2.6	2.58	2.58	2.61	2.57	33.8M
February 09, 2026	2.57	2.6	2.6	2.61	2.57	36.17M
February 06, 2026	2.61	2.58	2.58	2.64	2.58	60.41M
February 05, 2026	2.59	2.56	2.56	2.59	2.55	31.91M
February 04, 2026	2.53	2.59	2.59	2.59	2.52	38.22M
February 03, 2026	2.52	2.54	2.54	2.55	2.5	35.48M
February 02, 2026	2.55	2.51	2.51	2.58	2.51	43.16M
January 30, 2026	2.58	2.56	2.56	2.59	2.54	65.02M
January 29, 2026	2.62	2.61	2.61	2.63	2.59	45M
January 28, 2026	2.63	2.62	2.62	2.64	2.61	44.36M
January 27, 2026	2.69	2.64	2.64	2.69	2.61	55.43M
January 26, 2026	2.68	2.68	2.68	2.69	2.64	69.64M
January 23, 2026	2.64	2.67	2.67	2.67	2.63	56.01M
January 22, 2026	2.6	2.63	2.63	2.65	2.59	51.4M
January 21, 2026	2.61	2.61	2.61	2.62	2.59	45.1M
January 20, 2026	2.62	2.62	2.62	2.63	2.6	36.87M
January 19, 2026	2.6	2.62	2.62	2.62	2.57	40.16M
January 16, 2026	2.64	2.61	2.61	2.65	2.6	45.56M
January 15, 2026	2.66	2.63	2.63	2.66	2.62	57.24M
January 14, 2026	2.7	2.67	2.67	2.72	2.65	90.74M
January 13, 2026	2.69	2.7	2.7	2.74	2.69	85.94M
January 12, 2026	2.72	2.69	2.69	2.72	2.66	128.47M
January 09, 2026	2.77	2.77	2.77	2.79	2.74	47.58M
January 08, 2026	2.75	2.78	2.78	2.79	2.75	38.8M
January 07, 2026	2.81	2.75	2.75	2.81	2.75	46.65M
January 06, 2026	2.79	2.81	2.81	2.84	2.78	52.9M
January 05, 2026	2.74	2.77	2.77	2.78	2.74	40.88M
December 31, 2025	2.74	2.74	2.74	2.75	2.72	30.66M
December 30, 2025	2.77	2.73	2.73	2.78	2.73	40.77M
December 29, 2025	2.78	2.77	2.77	2.79	2.76	32.62M
December 26, 2025	2.8	2.78	2.78	2.81	2.78	35.95M
December 25, 2025	2.82	2.8	2.8	2.82	2.79	35.64M
December 24, 2025	2.81	2.82	2.82	2.82	2.79	35.73M
December 23, 2025	2.86	2.82	2.82	2.87	2.81	44.71M
December 22, 2025	2.89	2.87	2.87	2.9	2.84	44.03M
December 19, 2025	2.78	2.89	2.89	2.91	2.76	91.81M
December 18, 2025	2.77	2.77	2.77	2.8	2.75	40.56M
December 17, 2025	2.73	2.77	2.77	2.77	2.71	50.99M
December 16, 2025	2.76	2.74	2.74	2.78	2.73	47.41M
December 15, 2025	2.74	2.76	2.76	2.78	2.72	40.11M
December 12, 2025	2.78	2.76	2.76	2.79	2.75	62.38M
December 11, 2025	2.84	2.77	2.77	2.85	2.77	62.05M
December 10, 2025	2.85	2.84	2.84	2.86	2.81	59.07M
December 09, 2025	2.96	2.86	2.86	2.97	2.86	87.28M
December 08, 2025	3	2.96	2.96	3.02	2.94	90.32M
December 05, 2025	3.01	3	3	3.08	2.96	99.53M
December 04, 2025	2.99	2.98	2.98	3	2.93	104.02M
December 03, 2025	2.94	3.01	3.01	3.1	2.93	169.03M
December 02, 2025	2.95	2.94	2.94	2.97	2.9	82.64M
December 01, 2025	2.9	2.97	2.97	2.98	2.87	131.87M
November 28, 2025	2.85	2.9	2.9	2.93	2.81	125.49M
November 27, 2025	2.95	2.86	2.86	2.95	2.83	191.75M
November 26, 2025	2.69	2.95	2.95	2.95	2.68	129.14M
November 25, 2025	2.67	2.68	2.68	2.71	2.65	41.77M
November 24, 2025	2.64	2.66	2.66	2.69	2.64	43.93M
November 21, 2025	2.76	2.63	2.63	2.77	2.63	71.82M
November 20, 2025	2.77	2.76	2.76	2.79	2.75	39.95M

Guangxi Wuzhou Zhongheng Group Co.,Ltd (600252.SS) SHH